[3744 東証2部] サイオステクノロジー 日足 時系列データ

[3744 東証2部] サイオステクノロジー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24854.00864.00843.00853.006210053028800
2017-03-23865.00889.00838.00839.00134000113962900
2017-03-22880.00909.00860.00874.009120079786000
2017-03-21885.00910.00880.00892.006550058291900
2017-03-17905.00907.00881.00893.005850052144000
2017-03-16888.00920.00879.00912.0010560094940000
2017-03-15927.00950.00893.00898.0010680097178000
2017-03-14956.00957.00936.00936.00112200106126300
2017-03-131001.001012.00961.00974.00106500104878200
2017-03-101010.001020.001003.001003.004360044031400
2017-03-091008.001015.001000.001008.00118400118896300
2017-03-081014.001016.001003.001005.004080041229800
2017-03-071010.001027.001002.001009.007990081006600
2017-03-06999.001025.00999.001017.003050030929800
2017-03-031000.001007.00995.00999.006390063939900
2017-03-021020.001031.001011.001011.004900049888400
2017-03-01995.001031.00991.001011.009820098775600
2017-02-281035.001035.00999.001000.005320053921500
2017-02-271029.001029.001005.001022.003850039270900
2017-02-241018.001032.001014.001028.003480035559700
2017-02-231030.001035.001021.001021.002760028343100
2017-02-221026.001038.001017.001030.004900050398600
2017-02-211043.001043.001025.001026.003670037854400
2017-02-201046.001057.001032.001037.003570037232100
2017-02-171019.001052.001019.001036.004730049111400
2017-02-161038.001051.001021.001022.006450066542600
2017-02-151047.001080.001030.001038.009250097088100
2017-02-141065.001068.001037.001043.006740070856200
2017-02-131066.001080.001052.001060.007180076427500
2017-02-101093.001106.001066.001070.00108100116750800
2017-02-091066.001100.001052.001076.00137800148564800
2017-02-081034.001093.001012.001066.00252500268798200
2017-02-071042.001042.00993.001012.00227000230431700
2017-02-061070.001094.001041.001051.00144900154738900
2017-02-031163.001190.001065.001065.00468900518028400
2017-02-021152.001208.001126.001190.00265300312444200
2017-02-011121.001176.001080.001137.00253400285196600
2017-01-311128.001158.001124.001141.00110800126800400
2017-01-301170.001178.001123.001149.00156700180847000
2017-01-271157.001185.001143.001157.00201300234195500
2017-01-261103.001179.001098.001152.00353300403305300
2017-01-251043.001130.001040.001112.00339500369515600
2017-01-241023.001042.001022.001040.004910050700100
2017-01-231030.001046.001013.001033.008630089040500
2017-01-201020.001045.001016.001020.00112000114691100
2017-01-191055.001070.001023.001024.00148400154858000
2017-01-181022.001066.001018.001048.00159900166612500
2017-01-171074.001095.001020.001030.00347200365126200
2017-01-161019.001064.001007.001064.00266200277095000
2017-01-13991.001020.00991.001004.00103300103783600
2017-01-121028.001043.00972.00998.00187700188351400
2017-01-11996.001064.00989.001015.00223000227969000
2017-01-101020.001040.00990.001009.00179900181792700
2017-01-061035.001058.00999.001011.00265300271745500
2017-01-051042.001085.00984.001040.00860100889254300
2017-01-04929.001064.00917.001028.0012984001330926700
2016-12-30897.00924.00897.00914.004640042337000
2016-12-29924.00929.00891.00906.006720060770200
2016-12-28906.00932.00906.00925.005830053819800
2016-12-27904.00912.00897.00902.005890053296600
2016-12-26875.00918.00875.00904.009030081216600
2016-12-22888.00899.00843.00888.00122300106190300
2016-12-21909.00913.00876.00887.009160081707000
2016-12-20923.00923.00899.00907.00111400101026500
2016-12-19920.00932.00909.00926.008450077811400
2016-12-16953.00953.00925.00933.008890083087100
2016-12-15958.00978.00932.00954.00117300111830800
2016-12-14968.001013.00952.00958.00423900416834700
2016-12-13930.00955.00930.00954.008980084948500
2016-12-12930.00973.00927.00935.00124200116997000
2016-12-09907.00945.00869.00933.00194900176318600
2016-12-08957.00968.00913.00916.00154300144336100
2016-12-07942.00954.00916.00943.00177500166060500
2016-12-06909.00965.00899.00955.00359300338940600
2016-12-05874.00915.00863.00904.00138300124089800
2016-12-02899.00905.00859.00884.00143700126719100
2016-12-01908.00950.00885.00899.00297600269823500
2016-11-30849.00988.00849.00915.00866100804783200
2016-11-29832.00864.00806.00849.006610055929500
2016-11-28844.00846.00823.00833.005200043487300
2016-11-25846.00855.00785.00814.00124400101818000
2016-11-24882.00898.00835.00845.00162500140220400
2016-11-22834.00884.00815.00867.00179700153053100
2016-11-21808.00856.00798.00842.00131500109247000
2016-11-18791.00807.00791.00802.006030048138300
2016-11-17796.00798.00775.00790.005850046051500
2016-11-16772.00801.00765.00789.0012370097568200
2016-11-15755.00766.00720.00758.0010790080322100
2016-11-14715.00763.00708.00738.0012310091489300
2016-11-11740.00741.00686.00703.0010950077229700
2016-11-10727.00737.00710.00731.0012020087321100
2016-11-09763.00763.00630.00676.00398100267887900
2016-11-08768.00770.00732.00733.0010010074601000
2016-11-07745.00773.00741.00762.00169000127943700
2016-11-04770.00770.00734.00747.00145500109327200
2016-11-02831.00843.00764.00770.00297500235753500
2016-11-01885.00886.00821.00830.00330400282660200
2016-10-31910.00935.00880.00923.00230900208770900
2016-10-28925.00940.00910.00913.00144200133223200
2016-10-27920.00927.00901.00916.00143600130804400
2016-10-26946.00969.00900.00928.00400500373647200
2016-10-25875.00942.00870.00942.00757400693492900
2016-10-24884.00886.00852.00875.0010810093623600
2016-10-21893.00898.00851.00875.00295100257109900
2016-10-20832.00904.00828.00888.00472300413947200
2016-10-19800.00828.00800.00821.006640054096800
2016-10-18808.00814.00797.00804.003130025139800
2016-10-17795.00810.00784.00801.005290042169000
2016-10-14780.00808.00770.00780.006410050340600
2016-10-13800.00810.00763.00790.0011860093099700
2016-10-12814.00828.00795.00797.009200074368000
2016-10-11806.00833.00806.00828.005140042302900
2016-10-07830.00830.00806.00819.006390052103300
2016-10-06832.00845.00822.00823.005720047541800
2016-10-05852.00863.00825.00829.008730072941500
2016-10-04822.00853.00810.00850.00129600107703700
2016-10-03835.00859.00817.00835.0010580088515900
2016-09-30879.00889.00827.00839.00217000185754700
2016-09-29889.00908.00866.00892.00189700168094400
2016-09-28853.00885.00833.00885.00187500163121800
2016-09-27825.00870.00813.00853.00217500184135300
2016-09-26880.00925.00836.00844.00444200390830600
2016-09-23833.00867.00820.00867.00287900243647400
2016-09-21795.00827.00767.00807.00246300196867300
2016-09-20751.00819.00740.00788.00321200253384900
2016-09-16794.00802.00740.00751.00236300181236300
2016-09-15839.00875.00747.00797.00696600566891200
2016-09-14838.00856.00821.00848.00287400241016100
2016-09-13821.00858.00817.00844.00519100434611400
2016-09-12729.00876.00721.00836.001114000924994200
2016-09-09706.00745.00703.00737.0010920079865800
2016-09-08724.00740.00693.00706.0010660076214800
2016-09-07692.00723.00692.00722.007630054357000
2016-09-06690.00707.00680.00700.008490058853600
2016-09-05655.00684.00649.00680.008570057424300
2016-09-02657.00665.00647.00649.003480022780800
2016-09-01663.00666.00650.00657.003400022337300
2016-08-31660.00664.00646.00656.004460029119000
2016-08-30670.00672.00650.00665.006230041210200
2016-08-29651.00678.00651.00673.003960026453300
2016-08-26670.00675.00646.00654.004350028547600
2016-08-25685.00685.00666.00672.001690011378500
2016-08-24680.00687.00665.00675.002920019782900
2016-08-23698.00698.00665.00670.009970067779800
2016-08-22650.00700.00650.00698.0013090089366100
2016-08-19638.00669.00638.00639.006340041138400
2016-08-18674.00679.00637.00638.008040052948300
2016-08-17650.00686.00650.00669.0010290069023600
2016-08-16653.00662.00634.00638.004390028470200
2016-08-15626.00658.00626.00658.008380054229700
2016-08-12617.00625.00611.00625.002420014988400
2016-08-10609.00618.00606.00617.00123007538000
2016-08-09612.00622.00607.00608.005080031031500
2016-08-08611.00620.00607.00608.002500015308500
2016-08-05625.00631.00608.00608.004850029805000
2016-08-04621.00632.00607.00615.006740041584200
2016-08-03654.00654.00620.00627.009400059707800
2016-08-02693.00696.00661.00665.00182000123409100
2016-08-01668.00726.00634.00713.00501700344561500
2016-07-29611.00638.00571.00638.009860059666400
2016-07-28617.00625.00604.00614.003590022040000
2016-07-27653.00653.00615.00625.0010670067228500
2016-07-26635.00655.00627.00653.003310021200700
2016-07-25637.00666.00626.00635.005870037754100
2016-07-22645.00650.00626.00645.005190032996700
2016-07-21645.00659.00641.00645.004910031906400
2016-07-20629.00658.00626.00638.003340021527600
2016-07-19627.00640.00612.00634.004090025719900
2016-07-15655.00655.00611.00620.007200045344800
2016-07-14632.00664.00626.00653.005530035746700
2016-07-13679.00679.00642.00642.006110040085000
2016-07-12633.00671.00625.00664.0010640069286800
2016-07-11638.00673.00622.00637.00220900142577300
2016-07-08650.00657.00587.00600.00213700131197400
2016-07-07689.00707.00636.00648.00342800230504000
2016-07-06638.00745.00626.00719.00718000505329700
2016-07-05637.00692.00612.00645.00252200166230300
2016-07-04606.00640.00606.00627.006260039051600
2016-07-01611.00637.00604.00615.006100037634400
2016-06-30595.00648.00595.00601.00189400117747000
2016-06-29599.00607.00583.00600.00185000109485700
2016-06-28547.00585.00537.00576.0011570065213000
2016-06-27565.00598.00565.00567.00276400160490200
2016-06-24670.00688.00560.00560.00395300239012600
2016-06-23657.00670.00637.00660.0014730096116100
2016-06-22683.00697.00655.00659.00328700219924800
2016-06-21709.00795.00702.00719.001052800778819100
2016-06-20850.00872.00743.00748.0017973001434404500
2016-06-17745.00745.00745.00745.004250031662500
2016-06-16537.00645.00508.00645.00468400292913800
2016-06-15519.00570.00505.00545.006330033922100
2016-06-14575.00586.00521.00522.0013000071518500
2016-06-13615.00620.00580.00592.0012430074734600
2016-06-10655.00655.00635.00636.005040032437300
2016-06-09631.00667.00627.00635.009730062389100
2016-06-08624.00643.00620.00627.005190032640900
2016-06-07635.00647.00620.00625.007230045647300
2016-06-06646.00654.00636.00636.0010490067265300
2016-06-03646.00683.00646.00672.0013830092073600
2016-06-02640.00693.00631.00641.00263300173095900
2016-06-01647.00650.00620.00630.0010670068283000
2016-05-31623.00634.00615.00621.008350052085800
2016-05-30610.00641.00610.00633.008620054038600
2016-05-27610.00617.00603.00607.003370020535100
2016-05-26621.00629.00607.00610.007650047211200
2016-05-25652.00653.00620.00636.0012200077334900
2016-05-24655.00677.00636.00642.00383200249642500
2016-05-23612.00715.00604.00715.0013890092281100
2016-05-20625.00630.00612.00615.009350058075500
2016-05-19636.00636.00604.00615.0010800067503100
2016-05-18654.00663.00588.00600.00208300128793500
2016-05-17677.00680.00628.00644.00236700153122800
2016-05-16616.00675.00601.00637.00600300377773900
2016-05-13701.00701.00701.00701.00136009533600
2016-05-12860.00877.00851.00851.004830041568200
2016-05-11854.00875.00849.00867.006090052492800
2016-05-10883.00883.00850.00852.00133700114754800
2016-05-09867.00888.00856.00883.008630075343900
2016-05-06869.00889.00854.00868.0010760093898900
2016-05-02852.00881.00847.00864.0010410089503800
2016-04-28900.00908.00855.00865.00302200267150900
2016-04-27870.00922.00847.00900.00760600662434900
2016-04-261111.001138.001040.001063.00238600257901000
2016-04-251100.001275.001099.001147.00327800391099500
2016-04-221190.001208.001050.001125.00289400333461100
2016-04-211111.001199.001111.001176.00234700274302700
2016-04-201113.001138.001080.001120.00162200180137000
2016-04-191114.001120.001038.001101.00219200237104300
2016-04-181111.001143.001071.001080.00171600188903200
2016-04-151211.001235.001161.001163.00249400296118200
2016-04-141190.001267.001180.001267.00365900449138800
2016-04-131120.001188.001115.001163.00293300335786600
2016-04-121179.001370.001070.001088.0010483001288564700
2016-04-111185.001194.001120.001156.00145900168641300
2016-04-081110.001197.001071.001170.00269800311590100
2016-04-071099.001135.001052.001130.00204100222190100
2016-04-06984.001099.00984.001099.00239900250220200
2016-04-051056.001085.00981.001004.00344600353082500
2016-04-041070.001199.001041.001086.00534600604991700
2016-04-011118.001128.001028.001060.00296700316024800
2016-03-311051.001097.001039.001094.00211700228197300
2016-03-301100.001114.001030.001038.00338300360279400
2016-03-291010.001117.001009.001091.00437300469400000
2016-03-281045.001079.001006.001012.00288700298207400
2016-03-251040.001080.001021.001057.00391600410469100
2016-03-241095.001133.001035.001035.00905600978221100
2016-03-231029.001103.001017.001055.0010847001152895100
2016-03-221071.001129.001020.001055.0011809001254430900
2016-03-181221.001230.001056.001095.0027649003140552200
2016-03-171465.001590.001190.001200.00907380012711169000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog